Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2005 | USD | 9.14 | 9.14 | 9.14 | 9.14 | 13.9752 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 9.14 | 9.2 | 9.14 | 9.14 | 13.9752 | +0.29 (+3.28%) | 482,700 |
17 Feb 2005 | USD | 8.92 | 8.95 | 8.85 | 8.85 | 13.5318 | -0.06 (-0.67%) | 144,400 |
16 Feb 2005 | USD | 8.91 | 8.94 | 8.91 | 8.91 | 13.6235 | +0.14 (+1.60%) | 207,300 |
15 Feb 2005 | USD | 8.77 | 8.88 | 8.77 | 8.77 | 13.4095 | +0.14 (+1.62%) | 329,500 |
14 Feb 2005 | USD | 8.63 | 8.68 | 8.63 | 8.63 | 13.1954 | -0.02 (-0.23%) | 217,100 |
11 Feb 2005 | USD | 8.65 | 8.65 | 8.65 | 8.65 | 13.226 | +0.07 (+0.82%) | 162,500 |
10 Feb 2005 | USD | 8.58 | 8.65 | 8.58 | 8.58 | 13.1189 | -0.06 (-0.69%) | 190,400 |
9 Feb 2005 | USD | 8.73 | 8.73 | 8.64 | 8.64 | 13.2107 | -0.11 (-1.26%) | 297,100 |
8 Feb 2005 | USD | 8.75 | 8.8 | 8.75 | 8.75 | 13.3789 | +0.04 (+0.46%) | 245,900 |
7 Feb 2005 | USD | 8.71 | 8.77 | 8.71 | 8.71 | 13.3177 | -0.09 (-1.02%) | 314,100 |
4 Feb 2005 | USD | 8.8 | 8.85 | 8.8 | 8.8 | 13.4553 | +0.39 (+4.64%) | 393,100 |
3 Feb 2005 | USD | 8.47 | 8.47 | 8.41 | 8.41 | 12.859 | -0.19 (-2.21%) | 439,900 |
2 Feb 2005 | USD | 8.6 | 8.61 | 8.6 | 8.6 | 13.1495 | +0.13 (+1.53%) | 420,800 |
1 Feb 2005 | USD | 8.47 | 8.5 | 8.47 | 8.47 | 12.9507 | +0.2 (+2.42%) | 456,500 |
31 Jan 2005 | USD | 8.27 | 8.3 | 8.27 | 8.27 | 12.6449 | +0.04 (+0.49%) | 253,000 |
28 Jan 2005 | USD | 8.3 | 8.33 | 8.23 | 8.23 | 12.5838 | -0.01 (-0.12%) | 288,000 |
27 Jan 2005 | USD | 8.24 | 8.26 | 8.24 | 8.24 | 12.5991 | -0.04 (-0.48%) | 252,800 |
26 Jan 2005 | USD | 8.28 | 8.29 | 8.28 | 8.28 | 12.6602 | -0.02 (-0.24%) | 261,100 |
25 Jan 2005 | USD | 8.35 | 8.38 | 8.3 | 8.3 | 12.6908 | +0.05 (+0.61%) | 307,300 |
24 Jan 2005 | USD | 8.3 | 8.35 | 8.25 | 8.25 | 12.6144 | +0.02 (+0.24%) | 285,700 |
21 Jan 2005 | USD | 8.28 | 8.32 | 8.23 | 8.23 | 12.5838 | +0.03 (+0.37%) | 349,200 |
20 Jan 2005 | USD | 8.2 | 8.25 | 8.2 | 8.2 | 12.5379 | -0.08 (-0.97%) | 322,100 |
19 Jan 2005 | USD | 8.38 | 8.4 | 8.28 | 8.28 | 12.6602 | 0.0 (0.0%) | 357,500 |
18 Jan 2005 | USD | 8.31 | 8.31 | 8.28 | 8.28 | 12.6602 | -0.02 (-0.24%) | 403,200 |
17 Jan 2005 | USD | 8.3 | 8.3 | 8.3 | 8.3 | 12.6908 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 8.3 | 8.33 | 8.3 | 8.3 | 12.6908 | +0.25 (+3.11%) | 821,000 |
13 Jan 2005 | USD | 8.18 | 8.21 | 8.05 | 8.05 | 12.3086 | -0.03 (-0.37%) | 1,192,100 |
12 Jan 2005 | USD | 8.08 | 8.1224 | 8.08 | 8.08 | 12.3544 | +0.16 (+2.02%) | 1,152,000 |
11 Jan 2005 | USD | 7.92 | 8 | 7.92 | 7.92 | 12.1098 | +0.06 (+0.76%) | 232,700 |